iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00025000 | 2024-05-17 3:27PM EDT | 2024-05-22 | 3.71 | 3.75 | 4.05 | +1.65 | +80.10% | 153 | 223 | 88.28% |
| SLV240524C00025000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.87 | 3.80 | 3.90 | +1.76 | +83.41% | 345 | 3,816 | 64.84% |
| SLV240531C00025000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 3.80 | 3.80 | 3.90 | +1.61 | +73.52% | 426 | 1,444 | 52.73% |
| SLV240607C00025000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 3.87 | 3.85 | 3.95 | +1.61 | +71.24% | 188 | 671 | 47.66% |
| SLV240614C00025000 | 2024-05-17 11:18AM EDT | 2024-06-14 | 3.15 | 3.90 | 4.00 | +0.72 | +29.63% | 103 | 969 | 44.73% |
| SLV240621C00025000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.03 | 3.95 | 4.05 | +1.65 | +69.33% | 3,535 | 56,945 | 42.77% |
| SLV240628C00025000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 4.00 | 4.00 | 4.10 | +1.55 | +63.27% | 814 | 7,341 | 41.41% |
| SLV240719C00025000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.21 | 4.15 | 4.25 | +1.56 | +58.87% | 4,837 | 41,952 | 39.01% |
| SLV240816C00025000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 4.40 | 4.40 | 4.45 | +1.50 | +51.72% | 1,683 | 12,384 | 37.65% |
| SLV240920C00025000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 4.68 | 4.60 | 4.70 | +1.48 | +46.25% | 2,441 | 46,385 | 37.11% |
| SLV240930C00025000 | 2024-05-17 3:41PM EDT | 2024-09-30 | 4.70 | 4.70 | 4.80 | +1.44 | +44.17% | 308 | 5,163 | 37.60% |
| SLV241018C00025000 | 2024-05-17 3:43PM EDT | 2024-10-18 | 4.78 | 4.80 | 4.90 | +1.34 | +38.95% | 145 | 9,389 | 37.06% |
| SLV241115C00025000 | 2024-05-17 3:42PM EDT | 2024-11-15 | 4.98 | 5.00 | 5.10 | +1.35 | +37.19% | 297 | 2,057 | 37.21% |
| SLV241231C00025000 | 2024-05-17 3:42PM EDT | 2024-12-31 | 5.35 | 5.30 | 5.40 | +1.43 | +36.48% | 274 | 5,072 | 37.31% |
| SLV250117C00025000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 5.45 | 5.40 | 5.50 | +1.40 | +34.57% | 2,597 | 115,441 | 37.28% |
| SLV250331C00025000 | 2024-05-17 1:26PM EDT | 2025-03-31 | 5.55 | 5.80 | 5.95 | +1.20 | +27.59% | 37 | 1,655 | 37.73% |
| SLV250620C00025000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 6.04 | 6.05 | 6.45 | +1.24 | +25.83% | 164 | 2,061 | 38.56% |
| SLV260116C00025000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 7.51 | 7.00 | 7.65 | +1.46 | +24.13% | 658 | 5,507 | 40.55% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00025000 | 2024-05-17 1:40PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 708 | 50.00% |
| SLV240524P00025000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 431 | 1,733 | 46.88% |
| SLV240531P00025000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 85 | 1,427 | 39.84% |
| SLV240607P00025000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 115 | 1,107 | 35.94% |
| SLV240614P00025000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 255 | 1,153 | 33.59% |
| SLV240621P00025000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 1,907 | 29,951 | 31.84% |
| SLV240628P00025000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 506 | 6,324 | 30.47% |
| SLV240719P00025000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.20 | -0.20 | -51.28% | 711 | 27,131 | 29.40% |
| SLV240816P00025000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.32 | -0.22 | -42.31% | 503 | 11,628 | 28.42% |
| SLV240920P00025000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.45 | -0.26 | -36.62% | 258 | 30,555 | 27.34% |
| SLV240930P00025000 | 2024-05-17 3:47PM EDT | 2024-09-30 | 0.48 | 0.46 | 0.48 | -0.27 | -36.00% | 88 | 6,592 | 27.00% |
| SLV241018P00025000 | 2024-05-17 3:48PM EDT | 2024-10-18 | 0.54 | 0.53 | 0.55 | -0.28 | -34.15% | 315 | 5,111 | 26.81% |
| SLV241115P00025000 | 2024-05-17 2:25PM EDT | 2024-11-15 | 0.67 | 0.64 | 0.66 | -0.26 | -27.96% | 325 | 1,250 | 26.66% |
| SLV241231P00025000 | 2024-05-17 3:42PM EDT | 2024-12-31 | 0.81 | 0.77 | 0.80 | -0.28 | -25.69% | 634 | 1,207 | 25.98% |
| SLV250117P00025000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 0.84 | 0.83 | 0.86 | -0.32 | -27.59% | 300 | 21,500 | 25.90% |
| SLV250331P00025000 | 2024-05-17 2:18PM EDT | 2025-03-31 | 1.10 | 1.04 | 1.08 | -0.40 | -26.67% | 16 | 841 | 25.44% |
| SLV250620P00025000 | 2024-05-15 3:42PM EDT | 2025-06-20 | 1.59 | 1.26 | 1.31 | 0.00 | - | 3 | 1,418 | 25.15% |
| SLV260116P00025000 | 2024-05-17 2:42PM EDT | 2026-01-16 | 1.39 | 1.26 | 1.72 | -0.86 | -38.22% | 13 | 381 | 23.76% |
© 2024 Yahoo. All rights reserved.